Hsin Kao Gas

9931
🏛️ taiwan →
34.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 33.95 34.10 33.90 34.10 0.0M
2024-12-30 33.90 34.50 33.90 34.45 0.0M
2024-12-27 33.70 34.85 33.70 33.95 0.1M
2024-12-25 33.70 33.80 33.65 33.80 0.0M
2024-12-24 33.90 34.20 33.65 33.70 0.2M
2024-12-23 33.80 34.30 33.80 34.20 0.0M
2024-12-20 33.75 34.00 33.75 33.75 0.0M
2024-12-19 34.45 34.60 33.50 34.00 0.1M
2024-12-18 34.30 34.50 34.30 34.50 0.0M
2024-12-17 34.25 34.25 34.25 34.25 0.0M
2024-12-16 34.25 35.05 33.50 34.30 0.1M
2024-12-13 34.25 34.60 34.25 34.35 0.0M
2024-12-12 34.30 35.20 34.10 34.30 0.1M
2024-12-11 34.40 34.40 34.25 34.35 0.0M
2024-12-10 34.35 34.95 34.20 34.45 0.1M
2024-12-09 34.55 34.55 34.25 34.35 0.0M
2024-12-06 34.30 34.50 34.30 34.50 0.0M
2024-12-05 34.10 34.10 34.10 34.10 0.0M
2024-12-04 34.00 34.00 34.00 34.00 0.0M
2024-12-03 34.40 34.50 34.25 34.25 0.0M
2024-12-02 34.50 34.50 34.50 34.50 0.0M
2024-11-29 34.40 34.50 34.40 34.50 0.0M
2024-11-28 34.70 34.70 34.70 34.70 0.0M
2024-11-27 34.50 34.50 34.50 34.50 0.0M
2024-11-26 34.95 34.95 34.50 34.50 0.0M
2024-11-25 34.70 34.95 34.70 34.95 0.0M
2024-11-22 34.50 34.60 34.50 34.60 0.0M
2024-11-21 34.20 34.40 34.20 34.20 0.0M
2024-11-20 34.35 34.50 34.15 34.15 0.0M
2024-11-19 33.90 34.30 33.85 33.90 0.0M
2024-11-18 33.90 33.90 33.90 33.90 0.0M
2024-11-15 33.85 33.85 33.80 33.85 0.0M
2024-11-14 33.85 33.85 33.85 33.85 0.0M
2024-11-13 34.05 34.10 34.00 34.00 0.0M
2024-11-12 34.50 34.50 34.10 34.15 0.0M
2024-11-11 34.20 34.20 34.10 34.20 0.0M
2024-11-08 34.00 34.40 34.00 34.20 0.0M
2024-11-07 34.40 34.45 34.40 34.45 0.0M
2024-11-06 34.70 34.70 34.15 34.30 0.0M
2024-11-05 34.95 34.95 33.55 34.20 0.1M
2024-11-04 34.90 34.90 34.50 34.50 0.0M
2024-11-01 34.10 35.00 34.05 35.00 0.0M
2024-10-30 34.10 34.30 34.05 34.25 0.0M
2024-10-29 34.20 34.30 34.20 34.30 0.0M
2024-10-28 34.10 34.20 34.10 34.20 0.0M
2024-10-25 34.50 34.50 34.40 34.40 0.0M
2024-10-24 34.25 34.50 34.25 34.50 0.0M
2024-10-23 34.60 34.60 34.60 34.60 0.0M
2024-10-22 34.60 34.60 34.60 34.60 0.0M
2024-10-21 34.50 34.75 34.50 34.65 0.0M
2024-10-18 34.65 34.75 34.30 34.50 0.0M
2024-10-17 34.45 34.65 34.25 34.45 0.0M
2024-10-16 35.20 35.30 34.25 34.45 0.1M
2024-10-15 34.50 35.45 34.50 34.50 0.1M
2024-10-14 34.50 34.50 34.50 34.50 0.0M
2024-10-11 34.70 34.70 34.45 34.70 0.0M
2024-10-09 34.45 34.50 34.45 34.50 0.0M
2024-10-08 34.25 34.65 34.25 34.25 0.0M
2024-10-07 34.50 34.65 34.20 34.65 0.0M
2024-10-04 34.50 34.50 34.20 34.50 0.0M
2024-10-01 34.50 34.50 34.35 34.40 0.0M
2024-09-30 34.80 35.00 34.50 34.50 0.0M
2024-09-27 34.80 34.80 34.30 34.80 0.0M
2024-09-26 34.60 34.70 34.60 34.70 0.0M
2024-09-25 34.85 34.85 34.50 34.70 0.0M
2024-09-24 34.40 34.50 34.10 34.40 0.1M
2024-09-23 34.45 34.45 34.45 34.45 0.0M
2024-09-20 34.60 34.60 34.20 34.25 0.0M
2024-09-19 34.25 34.50 34.00 34.35 0.0M
2024-09-18 34.05 34.25 34.00 34.25 0.0M
2024-09-16 34.10 34.20 34.05 34.05 0.0M
2024-09-13 34.00 34.00 34.00 34.00 0.0M
2024-09-12 33.80 34.35 33.80 34.35 0.0M
2024-09-11 33.65 33.65 33.55 33.55 0.0M
2024-09-10 33.65 33.65 33.60 33.65 0.0M
2024-09-09 33.60 33.75 33.40 33.60 0.0M
2024-09-06 34.00 34.00 33.60 34.00 0.0M
2024-09-05 34.05 34.35 33.90 34.10 0.0M
2024-09-04 33.90 34.55 33.90 34.00 0.0M
2024-09-03 34.95 34.95 34.60 34.60 0.0M
2024-09-02 34.95 35.45 34.90 35.00 0.0M
2024-08-30 34.85 35.00 34.75 35.00 0.0M
2024-08-29 35.00 35.05 34.85 34.85 0.0M
2024-08-28 35.45 35.45 35.35 35.40 0.0M
2024-08-27 35.85 35.85 35.35 35.60 0.0M
2024-08-26 35.25 35.85 35.25 35.85 0.1M
2024-08-23 34.60 35.65 34.60 35.65 0.0M
2024-08-22 34.60 34.95 34.60 34.95 0.0M
2024-08-21 35.10 35.10 34.50 35.10 0.0M
2024-08-20 34.25 34.60 34.25 34.50 0.0M
2024-08-19 34.90 34.90 34.20 34.30 0.1M
2024-08-16 34.65 34.70 34.45 34.55 0.0M
2024-08-15 34.65 34.70 34.30 34.35 0.0M
2024-08-14 34.50 34.95 34.50 34.55 0.1M
2024-08-13 34.50 34.70 34.40 34.50 0.0M
2024-08-12 34.80 34.90 34.50 34.50 0.0M
2024-08-09 34.35 34.80 34.35 34.50 0.1M
2024-08-08 34.35 34.40 34.30 34.30 0.0M
2024-08-07 34.95 35.00 34.05 34.70 0.1M
2024-08-06 34.95 35.00 34.00 34.40 0.0M
2024-08-05 34.75 34.75 33.90 34.00 0.1M
2024-08-02 35.25 35.30 35.10 35.15 0.0M
2024-08-01 35.65 36.00 35.15 35.45 0.0M
2024-07-31 35.10 35.50 35.10 35.50 0.0M
2024-07-30 34.95 35.10 34.95 35.10 0.0M
2024-07-29 35.15 35.55 35.05 35.55 0.0M
2024-07-26 34.80 35.45 34.80 35.15 0.0M
2024-07-23 35.50 35.70 35.30 35.55 0.0M
2024-07-22 35.20 35.60 35.20 35.50 0.0M
2024-07-19 35.75 35.75 35.05 35.30 0.0M
2024-07-18 35.95 35.95 35.70 35.75 0.0M
2024-07-17 35.75 35.95 35.70 35.95 0.0M
2024-07-16 36.00 36.00 35.75 35.75 0.0M
2024-07-15 36.00 36.00 35.85 35.90 0.0M
2024-07-12 35.90 35.95 35.85 35.95 0.0M
2024-07-11 35.95 36.00 35.90 35.90 0.0M
2024-07-10 36.45 36.45 35.85 35.95 0.0M
2024-07-09 36.05 36.10 35.90 35.90 0.0M
2024-07-08 35.95 36.35 35.90 36.05 0.0M
2024-07-05 36.15 36.20 35.90 35.90 0.0M
2024-07-04 36.10 36.50 36.05 36.20 0.0M
2024-07-03 36.00 36.10 36.00 36.00 0.0M
2024-07-02 36.15 36.30 35.90 36.00 0.0M
2024-07-01 36.10 36.25 36.00 36.25 0.0M
2024-06-28 36.15 36.40 36.10 36.10 0.0M
2024-06-27 36.50 36.50 36.10 36.10 0.0M
2024-06-26 36.90 37.30 36.90 37.05 0.0M
2024-06-25 37.30 37.30 36.90 37.10 0.0M
2024-06-24 37.20 37.20 36.85 37.05 0.0M
2024-06-21 37.15 37.30 36.90 37.05 0.0M
2024-06-20 36.70 37.40 36.70 37.30 0.0M
2024-06-19 36.90 37.30 36.85 36.90 0.0M
2024-06-18 37.30 37.30 36.15 37.00 0.1M
2024-06-17 37.40 37.45 37.40 37.45 0.0M
2024-06-14 37.50 37.50 37.20 37.40 0.0M
2024-06-13 37.60 37.60 37.30 37.50 0.0M
2024-06-12 37.95 37.95 37.10 37.60 0.1M
2024-06-11 37.65 37.65 37.10 37.30 0.0M
2024-06-07 37.05 37.05 36.95 36.95 0.0M
2024-06-06 37.10 37.50 37.00 37.30 0.0M
2024-06-05 36.95 37.45 36.95 37.25 0.0M
2024-06-04 37.05 37.55 37.05 37.15 0.0M
2024-06-03 37.00 37.40 36.75 37.30 0.0M
2024-05-31 36.80 37.10 36.80 36.90 0.0M
2024-05-30 37.50 37.50 36.85 36.90 0.0M
2024-05-28 36.80 37.20 36.80 37.00 0.0M
2024-05-27 37.05 37.30 36.95 37.30 0.0M
2024-05-24 36.80 37.00 36.80 37.00 0.0M
2024-05-23 37.05 37.10 37.00 37.10 0.0M
2024-05-22 37.05 37.45 37.05 37.05 0.0M
2024-05-21 37.00 37.50 37.00 37.50 0.0M
2024-05-20 37.75 37.75 37.20 37.35 0.0M
2024-05-17 36.90 36.90 36.65 36.80 0.0M
2024-05-16 36.95 37.10 36.90 36.90 0.0M
2024-05-15 36.90 37.25 36.60 36.80 0.0M
2024-05-14 36.75 36.85 36.70 36.75 0.0M
2024-05-13 36.50 36.90 36.45 36.70 0.1M
2024-05-10 37.75 37.75 35.75 35.75 0.1M
2024-05-09 37.65 37.75 37.50 37.50 0.0M
2024-05-08 37.55 37.75 37.50 37.75 0.0M
2024-05-07 37.75 37.85 37.35 37.55 0.0M
2024-05-06 37.45 37.90 37.45 37.90 0.0M
2024-05-03 37.40 37.50 37.35 37.45 0.0M
2024-05-02 37.30 37.55 37.30 37.45 0.0M
2024-04-30 37.15 37.30 37.15 37.30 0.0M
2024-04-29 37.10 37.30 37.10 37.15 0.0M
2024-04-26 37.10 37.10 37.10 37.10 0.0M
2024-04-25 37.00 37.30 37.00 37.00 0.0M
2024-04-24 37.00 37.00 36.95 37.00 0.0M
2024-04-23 36.85 36.90 36.80 36.90 0.0M
2024-04-22 36.85 37.10 36.60 36.85 0.0M
2024-04-19 36.75 37.00 36.75 36.85 0.0M
2024-04-18 36.40 37.15 36.40 36.75 0.0M
2024-04-17 36.35 36.65 36.35 36.60 0.0M
2024-04-16 36.65 36.65 36.50 36.65 0.0M
2024-04-15 36.80 36.80 36.65 36.70 0.1M
2024-04-12 36.95 36.95 36.70 36.70 0.0M
2024-04-11 37.45 37.50 36.70 36.90 0.1M
2024-04-10 38.65 38.65 37.40 37.45 0.1M
2024-04-09 37.55 37.80 37.45 37.50 0.0M
2024-04-08 37.70 37.70 37.55 37.55 0.0M
2024-04-03 37.65 38.25 37.65 37.70 0.0M
2024-04-02 37.60 37.85 37.60 37.65 0.0M
2024-04-01 37.65 37.70 37.45 37.60 0.0M
2024-03-29 37.70 37.70 37.65 37.65 0.0M
2024-03-28 37.80 37.95 37.65 37.70 0.0M
2024-03-27 37.70 37.85 37.70 37.75 0.0M
2024-03-26 37.70 38.10 37.65 37.65 0.0M
2024-03-25 38.10 38.10 37.65 37.65 0.0M
2024-03-22 38.00 38.00 37.70 37.75 0.0M
2024-03-21 38.90 39.00 38.00 38.00 0.0M
2024-03-20 37.85 38.45 37.85 37.90 0.1M
2024-03-19 37.95 38.25 37.75 38.00 0.0M
2024-03-18 38.00 38.00 37.50 37.60 0.1M
2024-03-15 37.90 38.80 37.85 37.85 0.0M
2024-03-14 37.90 38.65 37.85 38.30 0.0M
2024-03-13 38.20 38.20 37.90 37.90 0.0M
2024-03-12 38.60 38.60 37.30 38.20 0.1M
2024-03-11 41.50 41.70 39.00 39.10 0.1M
2024-03-08 38.05 38.05 37.95 37.95 0.0M
2024-03-07 38.40 38.55 38.15 38.15 0.0M
2024-03-06 38.10 38.50 38.10 38.40 0.0M
2024-03-05 38.55 38.60 38.50 38.50 0.0M
2024-03-04 38.20 38.70 38.20 38.55 0.0M
2024-03-01 38.25 38.35 38.25 38.35 0.0M
2024-02-29 38.15 38.45 38.15 38.45 0.0M
2024-02-26 38.20 38.50 38.20 38.50 0.0M
2024-02-23 38.50 38.95 38.50 38.55 0.0M
2024-02-22 38.70 39.00 38.45 38.85 0.0M
2024-02-21 38.35 38.70 38.35 38.50 0.0M
2024-02-20 38.15 38.80 38.10 38.55 0.0M
2024-02-19 38.70 38.80 38.70 38.70 0.0M
2024-02-16 37.25 38.75 37.25 38.75 0.0M
2024-02-15 38.55 38.70 38.40 38.55 0.0M
2024-02-05 38.50 38.50 38.40 38.50 0.0M
2024-02-02 38.60 38.70 38.00 38.70 0.0M
2024-02-01 38.05 38.70 38.05 38.65 0.0M
2024-01-31 38.05 38.20 38.05 38.20 0.0M
2024-01-30 37.95 38.05 37.95 38.05 0.0M
2024-01-29 37.65 38.00 37.65 37.95 0.0M
2024-01-26 37.80 37.90 37.80 37.90 0.0M
2024-01-25 37.95 38.30 37.95 37.95 0.0M
2024-01-24 37.95 38.10 37.95 37.95 0.0M
2024-01-23 38.10 38.10 37.85 37.95 0.0M
2024-01-22 37.80 38.00 37.70 37.85 0.0M
2024-01-19 37.75 38.00 37.70 37.85 0.0M
2024-01-18 37.80 38.40 37.75 37.75 0.0M
2024-01-17 38.20 38.25 38.00 38.00 0.0M
2024-01-16 38.50 38.55 38.40 38.40 0.0M
2024-01-15 38.80 39.05 38.60 38.60 0.0M
2024-01-12 39.00 39.10 39.00 39.10 0.0M
2024-01-11 39.00 39.00 39.00 39.00 0.0M
2024-01-09 38.80 38.90 38.80 38.90 0.0M
2024-01-08 38.70 39.35 38.70 38.90 0.0M
2024-01-05 38.95 39.00 38.95 38.95 0.0M
2024-01-04 39.00 39.20 38.95 38.95 0.0M
2024-01-03 39.00 39.00 39.00 39.00 0.0M
2024-01-02 39.55 39.55 39.05 39.10 0.0M